SVXY - ProShares Short VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY191122C000470002019-10-13 11:14PM EST47.005.7512.1514.050.00--100.00%
SVXY191122C000480002019-11-18 9:50AM EST48.0013.5012.2014.650.00-121237.31%
SVXY191122C000500002019-10-13 11:14PM EST50.003.358.9011.100.00--50.00%
SVXY191122C000505002019-11-18 12:07AM EST50.5011.029.9012.850.00--17141.02%
SVXY191122C000510002019-11-19 9:41AM EST51.0010.769.6012.55+6.81+172.41%10154.10%
SVXY191122C000520002019-11-19 9:41AM EST52.009.808.7011.00+7.53+331.72%11122.27%
SVXY191122C000525002019-11-04 11:48AM EST52.506.608.709.550.00-2288.67%
SVXY191122C000530002019-11-19 9:41AM EST53.008.808.159.05+2.12+31.74%1579.69%
SVXY191122C000535002019-11-12 9:59AM EST53.507.257.808.550.00-121487.50%
SVXY191122C000540002019-11-01 2:53PM EST54.005.457.308.050.00-141482.81%
SVXY191122C000550002019-11-15 3:04PM EST55.006.636.306.950.00-634966.99%
SVXY191122C000555002019-11-19 10:42AM EST55.506.235.806.55+0.23+3.83%82068.95%
SVXY191122C000560002019-11-19 10:32AM EST56.005.665.455.95+1.36+31.63%121466.80%
SVXY191122C000570002019-11-19 10:04AM EST57.004.754.504.70-0.10-2.06%112657.23%
SVXY191122C000575002019-11-08 3:24PM EST57.502.634.004.400.00-52852.34%
SVXY191122C000585002019-11-18 3:50PM EST58.503.263.103.300.00-315249.41%
SVXY191122C000600002019-11-15 2:58PM EST60.001.951.751.930.00-1811838.67%
SVXY191122C000610002019-11-18 3:58PM EST61.001.100.941.080.00-1014430.76%
SVXY191122C000615002019-11-19 11:05AM EST61.500.620.620.75-0.15-19.48%699328.61%
SVXY191122C000620002019-11-19 11:14AM EST62.000.490.350.46-0.02-3.92%696125.93%
SVXY191122C000630002019-11-19 11:57AM EST63.000.130.070.14-0.02-13.33%227123.63%
SVXY191122C000640002019-11-18 12:07AM EST64.000.05-0.450.00--6051.07%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY191122P000300002019-11-07 3:24PM EST30.000.020.000.330.00-330357.03%
SVXY191122P000350002019-11-07 12:52PM EST35.000.030.000.440.00--2303.13%
SVXY191122P000400002019-11-19 11:44AM EST40.000.020.010.44-0.01-33.33%134241.41%
SVXY191122P000450002019-10-31 4:39PM EST45.000.250.010.460.00--5186.33%
SVXY191122P000465002019-10-08 2:55PM EST46.501.200.004.750.00-150343.36%
SVXY191122P000470002019-11-01 10:49AM EST47.000.340.020.490.00-526167.58%
SVXY191122P000475002019-11-01 11:01AM EST47.500.300.000.500.00-22161.72%
SVXY191122P000480002019-11-13 3:32PM EST48.000.120.020.500.00-12157.81%
SVXY191122P000485002019-10-04 10:07AM EST48.501.420.170.360.00--1153.13%
SVXY191122P000490002019-11-11 10:02AM EST49.000.100.000.300.00-14130.86%
SVXY191122P000495002019-11-04 1:34PM EST49.500.250.000.500.00-138140.63%
SVXY191122P000500002019-11-14 11:47AM EST50.000.120.000.520.00-282136.72%
SVXY191122P000510002019-11-18 11:23AM EST51.000.100.000.500.00-120122125.20%
SVXY191122P000515002019-10-15 2:29PM EST51.500.950.000.580.00--0124.61%
SVXY191122P000520002019-11-15 3:08PM EST52.000.090.050.370.00-137207110.16%
SVXY191122P000530002019-11-19 10:25AM EST53.000.120.060.17-0.02-14.29%31287.89%
SVXY191122P000535002019-11-04 1:34PM EST53.500.380.080.170.00-131184.77%
SVXY191122P000540002019-11-18 2:21PM EST54.000.110.070.250.00-518684.77%
SVXY191122P000545002019-11-15 3:52PM EST54.500.150.060.150.00-22172.85%
SVXY191122P000550002019-11-14 11:49AM EST55.000.160.030.170.00-13867.77%
SVXY191122P000555002019-11-19 10:23AM EST55.500.130.050.15-0.04-23.53%36063.28%
SVXY191122P000560002019-11-19 11:08AM EST56.000.100.080.17-0.05-33.33%210262.11%
SVXY191122P000565002019-11-18 12:08AM EST56.500.200.100.160.00--1058.01%
SVXY191122P000570002019-11-19 10:51AM EST57.000.200.120.180.00-3455.47%
SVXY191122P000575002019-11-19 10:57AM EST57.500.160.130.160.00-2213750.20%
SVXY191122P000585002019-11-19 11:18AM EST58.500.190.130.19+0.02+11.76%816743.95%
SVXY191122P000600002019-11-19 12:14PM EST60.000.320.280.35-0.04-11.11%16336.23%
SVXY191122P000610002019-11-19 10:47AM EST61.000.550.460.52+0.03+5.77%542829.54%
SVXY191122P000615002019-11-19 12:13PM EST61.500.750.590.77+0.05+7.14%152030.57%
SVXY191122P000620002019-11-19 9:50AM EST62.000.750.810.96-0.13-14.77%104527.15%
SVXY191122P000630002019-11-18 3:37PM EST63.001.541.461.680.00-54427.64%
SVXY191122P000640002019-11-18 12:08AM EST64.004.342.212.770.00--2543.16%
SVXY191122P000650002019-11-19 10:59AM EST65.004.103.303.55-2.63-39.08%-2536.33%